Eurotel S.A. (WSE:ETL)
Poland · Delayed Price · Currency is PLN 31.35
+0.20 (0.64%)
Jul 24, 2026, 4:38 PM CET
Eurotel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 31.25 | 31.50 | 31.25 | 31.35 | 31.35 | 0.64% | 1,411 |
| Jul 23, 2026 | 31.35 | 31.40 | 30.75 | 31.15 | 31.15 | -0.64% | 939 |
| Jul 22, 2026 | 31.10 | 31.40 | 31.00 | 31.35 | 31.35 | 1.13% | 726 |
| Jul 21, 2026 | 31.15 | 31.50 | 30.35 | 31.00 | 31.00 | -0.48% | 4,751 |
| Jul 20, 2026 | 31.10 | 31.30 | 31.00 | 31.15 | 31.15 | 0.81% | 1,757 |
| Jul 17, 2026 | 30.90 | 31.10 | 30.80 | 30.90 | 30.90 | -0.64% | 2,374 |
| Jul 16, 2026 | 30.90 | 31.10 | 30.60 | 31.10 | 31.10 | 1.30% | 2,584 |
| Jul 15, 2026 | 30.95 | 30.95 | 30.70 | 30.70 | 30.70 | -0.81% | 1,593 |
| Jul 14, 2026 | 31.20 | 31.20 | 30.75 | 30.95 | 30.95 | 0.81% | 299 |
| Jul 13, 2026 | 31.05 | 32.00 | 30.40 | 30.70 | 30.70 | -1.29% | 5,460 |
| Jul 10, 2026 | 30.90 | 31.40 | 30.55 | 31.10 | 31.10 | 0.97% | 3,333 |
| Jul 9, 2026 | 30.70 | 31.05 | 30.40 | 30.80 | 30.80 | 0.98% | 14,785 |
| Jul 8, 2026 | 30.20 | 30.75 | 30.20 | 30.50 | 30.50 | 0.99% | 556 |
| Jul 7, 2026 | 30.30 | 31.00 | 30.00 | 30.20 | 30.20 | -0.33% | 9,530 |
| Jul 6, 2026 | 30.30 | 30.35 | 30.20 | 30.30 | 30.30 | 1.00% | 3,018 |
| Jul 3, 2026 | 30.40 | 30.40 | 29.95 | 30.00 | 30.00 | -1.32% | 2,980 |
| Jul 2, 2026 | 30.25 | 30.40 | 29.90 | 30.40 | 30.40 | 0.83% | 3,451 |
| Jul 1, 2026 | 30.00 | 30.15 | 29.90 | 30.15 | 30.15 | - | 1,579 |
| Jun 30, 2026 | 29.60 | 30.30 | 29.60 | 30.15 | 30.15 | 1.52% | 4,413 |
| Jun 29, 2026 | 29.95 | 30.00 | 29.60 | 29.70 | 29.70 | -1.98% | 2,625 |
| Jun 26, 2026 | 29.55 | 30.30 | 29.45 | 30.30 | 30.30 | - | 1,498 |
| Jun 25, 2026 | 30.35 | 30.35 | 29.20 | 30.30 | 30.30 | - | 2,173 |
| Jun 24, 2026 | 30.25 | 30.40 | 29.15 | 30.30 | 30.30 | 0.17% | 1,547 |
| Jun 23, 2026 | 30.30 | 30.65 | 30.25 | 30.25 | 30.25 | -1.31% | 1,433 |
| Jun 22, 2026 | 30.90 | 31.00 | 30.20 | 30.65 | 30.65 | -0.65% | 3,130 |
| Jun 19, 2026 | 30.50 | 30.85 | 29.95 | 30.85 | 30.85 | -0.48% | 7,890 |
| Jun 18, 2026 | 30.95 | 31.20 | 30.25 | 31.00 | 31.00 | 0.65% | 3,706 |
| Jun 17, 2026 | 30.45 | 30.95 | 29.90 | 30.80 | 30.80 | 3.88% | 4,485 |
| Jun 16, 2026 | 30.50 | 30.60 | 29.55 | 29.65 | 29.65 | -1.50% | 5,229 |
| Jun 15, 2026 | 31.00 | 31.40 | 30.00 | 30.10 | 30.10 | -2.75% | 4,146 |
| Jun 12, 2026 | 30.80 | 31.35 | 30.05 | 30.95 | 30.95 | 2.15% | 7,774 |
| Jun 11, 2026 | 30.30 | 30.30 | 29.80 | 30.30 | 30.30 | - | 3,352 |
| Jun 10, 2026 | 30.20 | 30.50 | 28.80 | 30.30 | 30.30 | 0.33% | 6,505 |
| Jun 9, 2026 | 30.00 | 30.30 | 29.90 | 30.20 | 30.20 | 0.83% | 2,176 |
| Jun 8, 2026 | 29.90 | 30.80 | 29.90 | 29.95 | 29.95 | -0.99% | 6,692 |
| Jun 5, 2026 | 30.40 | 30.45 | 29.80 | 30.25 | 30.25 | -1.79% | 4,348 |
| Jun 3, 2026 | 31.00 | 31.00 | 30.05 | 30.80 | 30.80 | -0.32% | 6,596 |
| Jun 2, 2026 | 29.60 | 31.00 | 29.60 | 30.90 | 30.90 | 4.75% | 12,512 |
| Jun 1, 2026 | 28.95 | 29.60 | 28.90 | 29.50 | 29.50 | 3.33% | 9,879 |
| May 29, 2026 | 28.20 | 29.00 | 28.20 | 28.55 | 28.55 | 1.60% | 4,545 |
| May 28, 2026 | 29.30 | 29.40 | 27.65 | 28.10 | 28.10 | -4.10% | 7,170 |
| May 27, 2026 | 28.20 | 30.00 | 28.20 | 29.30 | 29.30 | 4.64% | 14,619 |
| May 26, 2026 | 27.40 | 28.50 | 27.40 | 28.00 | 28.00 | 2.19% | 6,142 |
| May 25, 2026 | 28.00 | 28.00 | 26.40 | 27.40 | 27.40 | -3.01% | 13,213 |
| May 22, 2026 | 26.55 | 29.20 | 26.50 | 28.25 | 28.25 | 22.83% | 44,550 |
| May 21, 2026 | 23.60 | 23.60 | 22.55 | 23.00 | 23.00 | -1.50% | 2,441 |
| May 20, 2026 | 23.60 | 23.60 | 22.95 | 23.35 | 23.35 | 1.74% | 258 |
| May 19, 2026 | 22.90 | 23.60 | 22.70 | 22.95 | 22.95 | 1.10% | 1,853 |
| May 18, 2026 | 22.80 | 22.90 | 22.70 | 22.70 | 22.70 | 0.44% | 1,527 |
| May 15, 2026 | 22.80 | 22.80 | 22.00 | 22.60 | 22.60 | 1.80% | 3,329 |